Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia · Delayed Price · Currency is MYR 7.25
-0.02 (-0.28%)
At close: May 19, 2026
KLSE:PANAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.28 | 7.30 | 7.24 | 7.27 | 7.27 | - | 9,400 |
| May 15, 2026 | 7.24 | 7.29 | 7.24 | 7.27 | 7.27 | 0.14% | 24,600 |
| May 14, 2026 | 7.25 | 7.26 | 7.22 | 7.26 | 7.26 | 0.55% | 14,800 |
| May 13, 2026 | 7.22 | 7.27 | 7.21 | 7.22 | 7.22 | - | 12,000 |
| May 12, 2026 | 7.22 | 7.24 | 7.21 | 7.22 | 7.22 | - | 31,500 |
| May 11, 2026 | 7.21 | 7.23 | 7.20 | 7.22 | 7.22 | 0.28% | 57,000 |
| May 8, 2026 | 7.19 | 7.22 | 7.18 | 7.20 | 7.20 | 0.14% | 227,700 |
| May 7, 2026 | 7.19 | 7.21 | 7.14 | 7.19 | 7.19 | -0.14% | 34,300 |
| May 6, 2026 | 7.20 | 7.22 | 7.19 | 7.20 | 7.20 | 0.14% | 36,400 |
| May 5, 2026 | 7.20 | 7.21 | 7.19 | 7.19 | 7.19 | -0.14% | 44,200 |
| May 4, 2026 | 7.19 | 7.24 | 7.19 | 7.20 | 7.20 | - | 55,400 |
| Apr 30, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 0.28% | 59,300 |
| Apr 29, 2026 | 7.20 | 7.27 | 7.18 | 7.18 | 7.18 | -0.28% | 27,300 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 0.28% | 70,500 |
| Apr 27, 2026 | 7.22 | 7.29 | 7.18 | 7.18 | 7.18 | -0.55% | 83,400 |
| Apr 24, 2026 | 7.21 | 7.22 | 7.18 | 7.22 | 7.22 | 0.28% | 43,600 |
| Apr 23, 2026 | 7.19 | 7.21 | 7.16 | 7.20 | 7.20 | - | 11,100 |
| Apr 22, 2026 | 7.20 | 7.29 | 7.20 | 7.20 | 7.20 | - | 12,600 |
| Apr 21, 2026 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | 0.14% | 5,200 |
| Apr 20, 2026 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | -0.69% | 26,500 |
| Apr 17, 2026 | 7.24 | 7.24 | 7.17 | 7.24 | 7.24 | - | 49,300 |
| Apr 16, 2026 | 7.19 | 7.26 | 7.19 | 7.24 | 7.24 | 1.12% | 40,900 |
| Apr 15, 2026 | 7.17 | 7.25 | 7.12 | 7.16 | 7.16 | - | 29,100 |
| Apr 14, 2026 | 7.23 | 7.23 | 7.15 | 7.16 | 7.16 | -0.97% | 9,800 |
| Apr 13, 2026 | 7.20 | 7.27 | 7.15 | 7.23 | 7.23 | 0.14% | 18,400 |
| Apr 10, 2026 | 7.20 | 7.23 | 7.12 | 7.22 | 7.22 | - | 31,000 |
| Apr 9, 2026 | 7.24 | 7.24 | 7.21 | 7.22 | 7.22 | -0.28% | 5,500 |
| Apr 8, 2026 | 7.26 | 7.27 | 7.19 | 7.24 | 7.24 | 0.70% | 21,100 |
| Apr 7, 2026 | 7.29 | 7.29 | 7.10 | 7.19 | 7.19 | -0.96% | 24,800 |
| Apr 6, 2026 | 7.23 | 7.28 | 7.22 | 7.26 | 7.26 | 0.41% | 20,400 |
| Apr 3, 2026 | 7.28 | 7.28 | 7.20 | 7.23 | 7.23 | 0.98% | 6,300 |
| Apr 2, 2026 | 7.19 | 7.19 | 7.12 | 7.16 | 7.16 | -0.56% | 13,500 |
| Apr 1, 2026 | 7.11 | 7.25 | 7.11 | 7.20 | 7.20 | 0.70% | 23,800 |
| Mar 31, 2026 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 0.85% | 8,400 |
| Mar 30, 2026 | 7.13 | 7.13 | 7.04 | 7.09 | 7.09 | -0.42% | 112,900 |
| Mar 27, 2026 | 7.12 | 7.19 | 7.12 | 7.12 | 7.12 | -0.70% | 41,000 |
| Mar 26, 2026 | 7.19 | 7.19 | 7.11 | 7.17 | 7.17 | 0.99% | 11,000 |
| Mar 25, 2026 | 7.11 | 7.19 | 7.10 | 7.10 | 7.10 | - | 108,500 |
| Mar 24, 2026 | 7.20 | 7.20 | 7.09 | 7.10 | 7.10 | -1.80% | 105,700 |
| Mar 19, 2026 | 7.21 | 7.23 | 7.12 | 7.23 | 7.23 | -0.28% | 8,100 |
| Mar 18, 2026 | 7.26 | 7.26 | 7.13 | 7.25 | 7.25 | -0.14% | 43,400 |
| Mar 17, 2026 | 7.10 | 7.29 | 7.10 | 7.26 | 7.26 | 2.11% | 34,400 |
| Mar 16, 2026 | 7.15 | 7.15 | 7.09 | 7.11 | 7.11 | -1.11% | 84,500 |
| Mar 13, 2026 | 7.29 | 7.29 | 7.17 | 7.19 | 7.19 | -1.51% | 36,400 |
| Mar 12, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 0.97% | 7,500 |
| Mar 11, 2026 | 7.23 | 7.23 | 7.20 | 7.23 | 7.23 | -0.55% | 8,800 |
| Mar 10, 2026 | 7.18 | 7.27 | 7.18 | 7.27 | 7.27 | 0.69% | 59,800 |
| Mar 9, 2026 | 7.10 | 7.24 | 7.00 | 7.22 | 7.22 | 1.40% | 70,000 |
| Mar 6, 2026 | 7.18 | 7.18 | 7.05 | 7.12 | 7.12 | -0.70% | 72,600 |
| Mar 5, 2026 | 7.05 | 7.19 | 7.05 | 7.17 | 7.17 | 1.27% | 27,100 |